Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infusystems Holdings (NY: INFU )

6.670 -0.220 (-3.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.600 2.600 2.500 2.550 19,531 +0.02(+0.99%)
Oct 28, 2016 2.554 2.554 2.500 2.525 17,906 +0.02(+1.00%)
Oct 27, 2016 2.450 2.600 2.400 2.500 73,906 +0.00(+0.00%)
Oct 26, 2016 2.550 2.550 2.450 2.500 12,547 -0.05(-1.96%)
Oct 25, 2016 2.550 2.550 2.450 2.550 20,833 +0.00(+0.00%)
Oct 24, 2016 2.600 2.600 2.500 2.550 4,560 +0.00(+0.00%)
Oct 21, 2016 2.500 2.596 2.500 2.550 15,758 +0.05(+2.00%)
Oct 20, 2016 2.750 2.750 2.500 2.500 128,788 -0.15(-5.66%)
Oct 19, 2016 2.650 2.700 2.600 2.650 13,388 +0.07(+2.91%)
Oct 18, 2016 2.600 2.600 2.550 2.575 23,774 +0.03(+0.98%)
Oct 17, 2016 2.550 2.600 2.500 2.550 17,497 +0.02(+0.79%)
Oct 14, 2016 2.640 2.640 2.510 2.530 29,898 -0.04(-1.56%)
Oct 13, 2016 2.650 2.700 2.560 2.570 8,141 -0.08(-3.02%)
Oct 12, 2016 2.620 2.660 2.600 2.650 10,924 -0.03(-1.12%)
Oct 11, 2016 2.590 2.680 2.571 2.680 24,415 +0.08(+3.08%)
Oct 10, 2016 2.750 2.750 2.531 2.600 48,901 -0.15(-5.45%)
Oct 07, 2016 2.760 2.760 2.680 2.750 4,379 +0.00(+0.00%)
Oct 06, 2016 2.713 2.770 2.700 2.750 19,854 +0.01(+0.36%)
Oct 05, 2016 2.670 2.740 2.670 2.740 4,818 +0.00(+0.00%)
Oct 04, 2016 2.760 2.760 2.700 2.740 14,833 -0.01(-0.36%)
Oct 03, 2016 2.760 2.800 2.750 2.750 10,279 -0.03(-1.08%)
Sep 30, 2016 2.740 2.780 2.732 2.780 3,874 +0.05(+1.83%)
Sep 29, 2016 2.734 2.750 2.730 2.730 6,741 +0.02(+0.74%)
Sep 28, 2016 2.740 2.740 2.710 2.710 3,400 +0.01(+0.37%)
Sep 27, 2016 2.700 2.730 2.685 2.700 97,340 +0.02(+0.75%)
Sep 26, 2016 2.690 2.710 2.666 2.680 20,472 +0.00(+0.00%)
Sep 23, 2016 2.681 2.725 2.670 2.680 30,465 -0.05(-1.83%)
Sep 22, 2016 2.660 2.790 2.650 2.730 21,244 +0.03(+1.11%)
Sep 21, 2016 2.781 2.781 2.690 2.700 24,253 -0.05(-1.82%)
Sep 20, 2016 2.800 2.840 2.750 2.750 4,842 -0.06(-2.14%)
Sep 19, 2016 2.770 2.880 2.750 2.810 36,035 +0.09(+3.31%)
Sep 16, 2016 2.720 2.780 2.720 2.720 29,113 +0.01(+0.37%)
Sep 15, 2016 2.820 2.840 2.700 2.710 50,258 -0.13(-4.58%)
Sep 14, 2016 2.910 2.910 2.810 2.840 39,103 -0.05(-1.73%)
Sep 13, 2016 2.873 2.920 2.850 2.890 17,949 -0.01(-0.34%)
Sep 12, 2016 2.835 2.950 2.830 2.900 12,901 +0.02(+0.69%)
Sep 09, 2016 2.920 2.980 2.850 2.880 13,237 -0.02(-0.69%)
Sep 08, 2016 2.790 2.900 2.790 2.900 11,640 +0.07(+2.47%)
Sep 07, 2016 2.980 2.980 2.800 2.830 71,988 -0.18(-5.88%)
Sep 06, 2016 2.795 3.040 2.795 3.007 51,593 +0.20(+7.00%)
Sep 02, 2016 2.830 2.810 2.810 2.810 7,900 -0.04(-1.40%)
Sep 01, 2016 2.846 2.850 2.840 2.850 5,504 +0.06(+2.15%)
Aug 31, 2016 2.740 2.810 2.710 2.790 26,066 +0.07(+2.57%)
Aug 30, 2016 2.723 2.770 2.710 2.720 20,933 +0.01(+0.37%)
Aug 29, 2016 2.700 2.800 2.700 2.710 14,578 -0.02(-0.73%)
Aug 26, 2016 2.770 2.790 2.700 2.730 11,675 -0.02(-0.73%)
Aug 25, 2016 2.740 2.760 2.650 2.750 10,637 +0.04(+1.47%)
Aug 24, 2016 2.695 2.750 2.664 2.710 1,931 +0.00(+0.00%)
Aug 23, 2016 2.790 2.790 2.710 2.710 1,169 -0.05(-1.81%)
Aug 22, 2016 2.760 2.800 2.720 2.760 22,286 -0.01(-0.36%)
Aug 19, 2016 2.800 2.810 2.750 2.770 21,222 +0.01(+0.36%)
Aug 18, 2016 2.700 2.780 2.632 2.760 10,535 +0.05(+1.85%)
Aug 17, 2016 2.770 2.780 2.671 2.710 20,344 -0.05(-1.81%)
Aug 16, 2016 2.750 2.800 2.660 2.760 35,894 +0.01(+0.36%)
Aug 15, 2016 2.820 2.870 2.740 2.750 21,761 -0.07(-2.55%)
Aug 12, 2016 2.900 2.910 2.810 2.822 8,416 -0.03(-0.98%)
Aug 11, 2016 2.830 2.930 2.760 2.850 82,992 +0.03(+1.06%)
Aug 10, 2016 2.920 2.970 2.810 2.820 96,928 -0.08(-2.76%)
Aug 09, 2016 2.890 2.980 2.820 2.900 59,568 +0.02(+0.52%)
Aug 08, 2016 2.920 2.954 2.810 2.885 30,188 -0.02(-0.52%)
Aug 05, 2016 2.880 2.940 2.810 2.900 31,580 +0.07(+2.47%)
Aug 04, 2016 2.790 2.920 2.711 2.830 30,720 -0.01(-0.35%)
Aug 03, 2016 2.880 2.950 2.840 2.840 56,923 -0.07(-2.41%)
Aug 02, 2016 3.010 3.100 2.880 2.910 34,015 -0.11(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.